CAP-XX Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 3.900 | 3.937 | 3.800 | 3.850 | 3.850 | 186,196 |
| 2022-12-08 | 4.000 | 4.100 | 3.815 | 3.900 | 3.900 | 1,022,164 |
| 2022-12-07 | 4.000 | 4.100 | 3.955 | 4.000 | 4.000 | 236,763 |
| 2022-12-06 | 4.100 | 4.100 | 3.818 | 4.000 | 4.000 | 1,060,867 |
| 2022-12-05 | 4.300 | 4.400 | 4.050 | 4.100 | 4.100 | 428,063 |
| 2022-12-02 | 4.350 | 4.440 | 4.240 | 4.300 | 4.300 | 223,690 |
| 2022-12-01 | 4.201 | 4.510 | 4.201 | 4.510 | 4.510 | 526,405 |
| 2022-11-30 | 4.530 | 4.530 | 4.166 | 4.200 | 4.200 | 586,368 |
| 2022-11-29 | 4.350 | 4.600 | 4.100 | 4.550 | 4.550 | 992,136 |
| 2022-11-28 | 4.125 | 4.500 | 4.100 | 4.300 | 4.300 | 2,537,518 |
| 2022-11-25 | 3.825 | 4.200 | 3.750 | 4.125 | 4.125 | 2,203,673 |
| 2022-11-24 | 3.825 | 3.900 | 3.752 | 3.825 | 3.825 | 27,977 |
| 2022-11-23 | 3.900 | 3.991 | 3.685 | 3.825 | 3.825 | 1,148,870 |
| 2022-11-22 | 3.825 | 4.000 | 3.750 | 3.825 | 3.825 | 384,052 |
| 2022-11-21 | 3.625 | 3.875 | 3.515 | 3.825 | 3.825 | 1,807,395 |
| 2022-11-18 | 3.800 | 3.896 | 3.600 | 3.625 | 3.625 | 1,505,250 |
| 2022-11-17 | 3.390 | 4.000 | 3.390 | 3.800 | 3.800 | 3,039,089 |
| 2022-11-16 | 3.150 | 3.370 | 3.126 | 3.300 | 3.300 | 1,274,084 |
| 2022-11-15 | 3.225 | 3.300 | 3.110 | 3.150 | 3.150 | 1,231,813 |
| 2022-11-14 | 3.075 | 3.100 | 3.050 | 3.075 | 3.075 | 160,320 |
| 2022-11-11 | 3.150 | 3.150 | 3.024 | 3.075 | 3.075 | 1,031,756 |
| 2022-11-10 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 548,079 |
| 2022-11-09 | 3.375 | 3.400 | 3.050 | 3.150 | 3.150 | 2,139,644 |
| 2022-11-08 | 3.350 | 3.420 | 3.300 | 3.375 | 3.375 | 174,416 |
| 2022-11-07 | 3.550 | 3.550 | 3.238 | 3.420 | 3.420 | 1,055,092 |
| 2022-11-04 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 72,127 |
| 2022-11-03 | 3.675 | 3.800 | 3.503 | 3.550 | 3.550 | 1,606,192 |
| 2022-11-02 | 3.504 | 3.650 | 3.504 | 3.650 | 3.650 | 617,938 |
| 2022-11-01 | 3.475 | 3.550 | 3.390 | 3.500 | 3.500 | 696,504 |
| 2022-10-31 | 3.350 | 3.550 | 3.300 | 3.475 | 3.475 | 491,708 |
| 2022-10-28 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 1,082,109 |
| 2022-10-27 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 75,148 |
| 2022-10-26 | 3.525 | 3.550 | 3.400 | 3.450 | 3.450 | 371,674 |
| 2022-10-25 | 3.525 | 3.525 | 3.500 | 3.525 | 3.525 | 56,560 |
| 2022-10-24 | 3.550 | 3.600 | 3.350 | 3.525 | 3.525 | 400,220 |
| 2022-10-21 | 3.650 | 3.700 | 3.500 | 3.550 | 3.550 | 434,588 |
| 2022-10-20 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 32 |
| 2022-10-19 | 3.680 | 3.680 | 3.605 | 3.650 | 3.650 | 412,976 |
| 2022-10-18 | 3.701 | 3.900 | 3.701 | 3.775 | 3.775 | 403,245 |
| 2022-10-17 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 43,557 |
| 2022-10-14 | 3.700 | 3.700 | 3.500 | 3.675 | 3.675 | 534,753 |
| 2022-10-13 | 3.725 | 3.750 | 3.700 | 3.725 | 3.725 | 10,150 |
| 2022-10-12 | 3.875 | 4.000 | 3.700 | 3.725 | 3.725 | 963,726 |
| 2022-10-11 | 3.875 | 4.000 | 3.750 | 3.875 | 3.875 | 206,852 |
| 2022-10-10 | 3.875 | 4.000 | 3.765 | 3.875 | 3.875 | 348,251 |
| 2022-10-07 | 3.725 | 3.914 | 3.700 | 3.875 | 3.875 | 913,625 |
| 2022-10-06 | 3.800 | 3.900 | 3.700 | 3.725 | 3.725 | 1,151,231 |
| 2022-10-05 | 3.950 | 3.950 | 3.734 | 3.800 | 3.800 | 1,314,675 |
| 2022-10-04 | 4.075 | 4.200 | 3.900 | 3.950 | 3.950 | 424,792 |
| 2022-10-03 | 4.000 | 4.200 | 3.900 | 4.075 | 4.075 | 552,420 |
| 2022-09-30 | 3.955 | 4.100 | 3.955 | 4.000 | 4.000 | 448,367 |
| 2022-09-29 | 4.100 | 4.210 | 3.925 | 3.950 | 3.950 | 1,212,605 |
| 2022-09-28 | 4.375 | 4.500 | 4.000 | 4.050 | 4.050 | 1,514,719 |
| 2022-09-27 | 4.425 | 4.600 | 4.250 | 4.400 | 4.400 | 352,846 |
| 2022-09-26 | 4.550 | 4.600 | 4.355 | 4.425 | 4.425 | 78,678 |
| 2022-09-23 | 4.650 | 4.690 | 4.455 | 4.500 | 4.500 | 1,675,697 |
| 2022-09-22 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 471,835 |
| 2022-09-21 | 4.450 | 4.470 | 4.360 | 4.360 | 4.360 | 754,058 |
| 2022-09-20 | 4.300 | 4.640 | 4.300 | 4.450 | 4.450 | 1,933,194 |
| 2022-09-16 | 4.200 | 4.300 | 4.189 | 4.275 | 4.275 | 405,987 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.